Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.096 | 3.201 | 3.096 | 3.193 | 481,516 | +0.07(+2.22%) |
Mar 28, 2003 | 3.151 | 3.185 | 3.099 | 3.124 | 786,920 | -0.05(-1.49%) |
Mar 27, 2003 | 3.204 | 3.204 | 3.127 | 3.171 | 512,849 | -0.08(-2.39%) |
Mar 26, 2003 | 3.213 | 3.251 | 3.199 | 3.249 | 352,583 | +0.03(+0.86%) |
Mar 25, 2003 | 3.196 | 3.243 | 3.196 | 3.221 | 359,786 | +0.04(+1.22%) |
Mar 24, 2003 | 3.193 | 3.218 | 3.171 | 3.182 | 402,283 | +0.01(+0.44%) |
Mar 21, 2003 | 3.118 | 3.199 | 3.104 | 3.168 | 684,999 | +0.07(+2.33%) |
Mar 20, 2003 | 3.018 | 3.127 | 3.018 | 3.096 | 737,940 | -0.01(-0.18%) |
Mar 19, 2003 | 3.115 | 3.165 | 3.071 | 3.102 | 1,517,298 | -0.07(-2.36%) |
Mar 18, 2003 | 3.193 | 3.240 | 3.149 | 3.176 | 2,904,223 | -0.16(-4.90%) |
Mar 17, 2003 | 3.465 | 3.471 | 3.338 | 3.340 | 606,127 | -0.11(-3.06%) |
Mar 14, 2003 | 3.421 | 3.471 | 3.418 | 3.446 | 213,567 | +0.01(+0.16%) |
Mar 13, 2003 | 3.449 | 3.490 | 3.429 | 3.440 | 366,629 | -0.02(-0.56%) |
Mar 12, 2003 | 3.482 | 3.524 | 3.443 | 3.460 | 373,472 | -0.04(-1.27%) |
Mar 11, 2003 | 3.537 | 3.565 | 3.479 | 3.504 | 343,940 | -0.02(-0.55%) |
Mar 10, 2003 | 3.568 | 3.590 | 3.504 | 3.524 | 735,779 | +0.02(+0.71%) |
Mar 07, 2003 | 3.471 | 3.499 | 3.446 | 3.499 | 245,620 | +0.00(+0.08%) |
Mar 06, 2003 | 3.446 | 3.537 | 3.435 | 3.496 | 509,607 | +0.04(+1.21%) |
Mar 05, 2003 | 3.454 | 3.454 | 3.418 | 3.454 | 388,238 | +0.00(+0.00%) |
Mar 04, 2003 | 3.429 | 3.465 | 3.429 | 3.454 | 401,923 | +0.02(+0.73%) |
Mar 03, 2003 | 3.396 | 3.465 | 3.390 | 3.429 | 814,291 | +0.07(+2.07%) |
Feb 28, 2003 | 3.376 | 3.399 | 3.340 | 3.360 | 265,428 | -0.02(-0.49%) |
Feb 27, 2003 | 3.435 | 3.440 | 3.368 | 3.376 | 347,541 | -0.05(-1.38%) |
Feb 26, 2003 | 3.379 | 3.435 | 3.363 | 3.424 | 341,419 | +0.05(+1.56%) |
Feb 25, 2003 | 3.346 | 3.374 | 3.332 | 3.371 | 341,059 | +0.02(+0.58%) |
Feb 24, 2003 | 3.332 | 3.385 | 3.332 | 3.351 | 531,576 | +0.02(+0.75%) |
Feb 21, 2003 | 3.318 | 3.332 | 3.313 | 3.326 | 272,270 | +0.01(+0.25%) |
Feb 20, 2003 | 3.310 | 3.326 | 3.304 | 3.318 | 127,131 | -0.01(-0.17%) |
Feb 19, 2003 | 3.315 | 3.332 | 3.296 | 3.324 | 232,654 | +0.03(+0.84%) |
Feb 18, 2003 | 3.285 | 3.315 | 3.282 | 3.296 | 168,908 | +0.01(+0.42%) |
Feb 14, 2003 | 3.296 | 3.313 | 3.276 | 3.282 | 159,545 | -0.02(-0.51%) |
Feb 13, 2003 | 3.265 | 3.326 | 3.235 | 3.299 | 274,792 | -0.00(-0.08%) |
Feb 12, 2003 | 3.324 | 3.346 | 3.276 | 3.301 | 199,881 | -0.04(-1.33%) |
Feb 11, 2003 | 3.326 | 3.349 | 3.321 | 3.346 | 211,046 | +0.02(+0.75%) |
Feb 10, 2003 | 3.310 | 3.326 | 3.304 | 3.321 | 160,985 | +0.01(+0.42%) |
Feb 07, 2003 | 3.321 | 3.324 | 3.263 | 3.307 | 140,817 | -0.02(-0.50%) |
Feb 06, 2003 | 3.246 | 3.329 | 3.246 | 3.324 | 223,291 | +0.08(+2.40%) |
Feb 05, 2003 | 3.254 | 3.274 | 3.207 | 3.246 | 246,340 | -0.04(-1.27%) |
Feb 04, 2003 | 3.315 | 3.326 | 3.249 | 3.288 | 219,329 | -0.02(-0.75%) |
Feb 03, 2003 | 3.301 | 3.346 | 3.279 | 3.313 | 195,199 | +0.04(+1.19%) |
Jan 31, 2003 | 3.332 | 3.354 | 3.263 | 3.274 | 197,000 | -0.06(-1.75%) |
Jan 30, 2003 | 3.315 | 3.332 | 3.246 | 3.332 | 177,192 | +0.02(+0.76%) |
Jan 29, 2003 | 3.263 | 3.318 | 3.224 | 3.307 | 214,287 | +0.07(+2.23%) |
Jan 28, 2003 | 3.160 | 3.238 | 3.157 | 3.235 | 199,161 | +0.09(+2.92%) |
Jan 27, 2003 | 3.232 | 3.232 | 3.132 | 3.143 | 207,084 | -0.07(-2.25%) |
Jan 24, 2003 | 3.260 | 3.288 | 3.193 | 3.215 | 259,305 | -0.06(-1.78%) |
Jan 23, 2003 | 3.274 | 3.301 | 3.240 | 3.274 | 165,307 | +0.00(+0.08%) |
Jan 22, 2003 | 3.315 | 3.318 | 3.263 | 3.271 | 160,625 | -0.02(-0.51%) |
Jan 21, 2003 | 3.315 | 3.346 | 3.274 | 3.288 | 212,126 | -0.03(-0.84%) |
Jan 17, 2003 | 3.324 | 3.365 | 3.301 | 3.315 | 232,294 | -0.01(-0.25%) |
Jan 16, 2003 | 3.321 | 3.371 | 3.299 | 3.324 | 234,815 | -0.01(-0.25%) |
Jan 15, 2003 | 3.326 | 3.360 | 3.293 | 3.332 | 381,035 | +0.04(+1.10%) |
Jan 14, 2003 | 3.260 | 3.299 | 3.249 | 3.296 | 292,079 | +0.04(+1.28%) |
Jan 13, 2003 | 3.238 | 3.254 | 3.224 | 3.254 | 254,263 | +0.03(+1.03%) |
Jan 10, 2003 | 3.240 | 3.251 | 3.215 | 3.221 | 303,963 | +0.01(+0.26%) |
Jan 09, 2003 | 3.235 | 3.251 | 3.201 | 3.213 | 341,779 | +0.01(+0.17%) |
Jan 08, 2003 | 3.213 | 3.251 | 3.207 | 3.207 | 192,318 | -0.02(-0.69%) |
Jan 07, 2003 | 3.235 | 3.243 | 3.218 | 3.229 | 152,342 | +0.01(+0.35%) |
Jan 06, 2003 | 3.213 | 3.249 | 3.190 | 3.218 | 278,393 | +0.01(+0.17%) |
Jan 03, 2003 | 3.188 | 3.215 | 3.168 | 3.213 | 133,614 | -0.00(-0.09%) |